Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 20.51 | 20.88 | 20.44 | 20.86 | 4,557,395 | +0.09(+0.44%) |
Aug 28, 2009 | 20.83 | 20.84 | 20.47 | 20.77 | 4,734,376 | +0.06(+0.27%) |
Aug 27, 2009 | 20.46 | 20.74 | 20.17 | 20.71 | 5,547,090 | +0.19(+0.93%) |
Aug 26, 2009 | 20.42 | 20.58 | 20.02 | 20.52 | 4,787,189 | +0.11(+0.52%) |
Aug 25, 2009 | 20.39 | 20.87 | 20.37 | 20.42 | 4,534,571 | +0.20(+0.98%) |
Aug 24, 2009 | 20.32 | 20.74 | 20.14 | 20.22 | 4,697,417 | +0.04(+0.17%) |
Aug 21, 2009 | 19.89 | 20.28 | 19.63 | 20.18 | 5,640,059 | +0.66(+3.39%) |
Aug 20, 2009 | 19.36 | 19.72 | 19.18 | 19.52 | 4,305,241 | +0.12(+0.62%) |
Aug 19, 2009 | 19.21 | 19.45 | 18.93 | 19.40 | 3,816,181 | +0.01(+0.07%) |
Aug 18, 2009 | 19.44 | 19.47 | 19.08 | 19.39 | 5,369,441 | -0.39(-1.96%) |
Aug 17, 2009 | 19.70 | 19.96 | 19.32 | 19.77 | 6,227,730 | -0.35(-1.75%) |
Aug 14, 2009 | 20.34 | 20.42 | 19.88 | 20.13 | 5,252,555 | -0.27(-1.31%) |
Aug 13, 2009 | 20.27 | 20.58 | 19.88 | 20.39 | 8,293,087 | +0.36(+1.79%) |
Aug 12, 2009 | 19.40 | 20.32 | 19.26 | 20.03 | 10,899,802 | +1.18(+6.28%) |
Aug 11, 2009 | 19.16 | 19.26 | 18.79 | 18.85 | 6,773,880 | -0.37(-1.91%) |
Aug 10, 2009 | 19.50 | 19.60 | 18.95 | 19.22 | 4,477,367 | -0.37(-1.91%) |
Aug 07, 2009 | 19.35 | 19.72 | 19.16 | 19.59 | 8,601,464 | +0.37(+1.91%) |
Aug 06, 2009 | 19.41 | 19.83 | 18.99 | 19.22 | 12,109,021 | -0.68(-3.40%) |
Aug 05, 2009 | 19.96 | 20.00 | 19.44 | 19.90 | 7,508,213 | +0.04(+0.21%) |
Aug 04, 2009 | 19.24 | 19.94 | 19.19 | 19.86 | 6,199,265 | +0.57(+2.96%) |
Aug 03, 2009 | 19.29 | 19.39 | 19.03 | 19.29 | 4,767,440 | +0.32(+1.67%) |
Jul 31, 2009 | 18.58 | 19.07 | 18.50 | 18.97 | 5,484,088 | +0.37(+2.01%) |
Jul 30, 2009 | 18.50 | 18.91 | 18.39 | 18.60 | 4,959,886 | +0.21(+1.15%) |
Jul 29, 2009 | 18.46 | 18.67 | 18.32 | 18.39 | 3,854,505 | -0.16(-0.87%) |
Jul 28, 2009 | 18.73 | 18.80 | 18.33 | 18.55 | 4,787,643 | -0.27(-1.42%) |
Jul 27, 2009 | 18.69 | 18.93 | 18.64 | 18.82 | 4,825,298 | +0.20(+1.10%) |
Jul 24, 2009 | 18.14 | 18.71 | 18.05 | 18.61 | 4,273,218 | +0.32(+1.73%) |
Jul 23, 2009 | 17.63 | 18.41 | 17.63 | 18.29 | 6,537,548 | +0.62(+3.51%) |
Jul 22, 2009 | 17.17 | 17.79 | 17.06 | 17.67 | 4,881,461 | +0.27(+1.58%) |
Jul 21, 2009 | 17.16 | 17.52 | 17.14 | 17.40 | 5,890,195 | +0.31(+1.82%) |
Jul 20, 2009 | 17.20 | 17.21 | 16.98 | 17.09 | 4,796,551 | +0.00(+0.00%) |
Jul 17, 2009 | 17.25 | 17.32 | 16.99 | 17.09 | 6,013,031 | -0.18(-1.06%) |
Jul 16, 2009 | 17.45 | 17.55 | 17.08 | 17.27 | 6,262,372 | -0.25(-1.45%) |
Jul 15, 2009 | 17.06 | 17.66 | 17.06 | 17.52 | 9,251,160 | +0.61(+3.63%) |
Jul 14, 2009 | 17.27 | 17.31 | 16.85 | 16.91 | 6,683,047 | -0.47(-2.72%) |
Jul 13, 2009 | 16.97 | 17.41 | 16.84 | 17.38 | 10,105,717 | +1.11(+6.85%) |
Jul 10, 2009 | 16.35 | 16.59 | 16.09 | 16.27 | 5,561,596 | -0.20(-1.20%) |
Jul 09, 2009 | 16.70 | 16.85 | 16.39 | 16.47 | 5,373,092 | -0.04(-0.26%) |
Jul 08, 2009 | 16.81 | 16.97 | 16.23 | 16.51 | 10,204,248 | -0.30(-1.80%) |
Jul 07, 2009 | 17.42 | 17.43 | 16.81 | 16.81 | 6,347,509 | -0.60(-3.44%) |
Jul 06, 2009 | 17.00 | 17.42 | 16.93 | 17.41 | 7,711,229 | +0.46(+2.70%) |
Jul 02, 2009 | 17.53 | 17.53 | 16.93 | 16.95 | 7,627,245 | -0.72(-4.07%) |
Jul 01, 2009 | 17.26 | 17.77 | 17.04 | 17.67 | 8,277,950 | +0.47(+2.75%) |
Jun 30, 2009 | 17.33 | 17.33 | 16.89 | 17.20 | 4,652,459 | -0.14(-0.81%) |
Jun 29, 2009 | 16.94 | 17.38 | 16.83 | 17.34 | 4,834,323 | +0.31(+1.82%) |
Jun 26, 2009 | 16.96 | 17.20 | 16.85 | 17.03 | 5,616,020 | -0.07(-0.41%) |
Jun 25, 2009 | 16.64 | 17.11 | 16.57 | 17.10 | 6,487,261 | +0.31(+1.85%) |
Jun 24, 2009 | 16.67 | 16.95 | 16.60 | 16.79 | 5,859,418 | +0.24(+1.45%) |
Jun 23, 2009 | 16.39 | 16.67 | 16.29 | 16.55 | 5,937,993 | +0.25(+1.51%) |
Jun 22, 2009 | 16.72 | 16.88 | 16.30 | 16.31 | 7,192,955 | -0.66(-3.90%) |
Jun 19, 2009 | 16.90 | 17.27 | 16.85 | 16.97 | 6,723,411 | +0.16(+0.96%) |
Jun 18, 2009 | 16.47 | 17.17 | 16.36 | 16.81 | 10,805,988 | +0.41(+2.49%) |
Jun 17, 2009 | 16.67 | 16.75 | 16.36 | 16.40 | 8,188,306 | -0.28(-1.65%) |
Jun 16, 2009 | 17.17 | 17.36 | 16.66 | 16.67 | 8,340,245 | -0.49(-2.87%) |
Jun 15, 2009 | 17.31 | 17.47 | 17.15 | 17.17 | 6,506,608 | -0.35(-2.01%) |
Jun 12, 2009 | 17.53 | 17.63 | 17.34 | 17.52 | 5,552,588 | -0.01(-0.08%) |
Jun 11, 2009 | 17.56 | 17.87 | 17.50 | 17.53 | 7,050,371 | -0.06(-0.32%) |
Jun 10, 2009 | 17.74 | 18.02 | 17.49 | 17.59 | 7,137,620 | -0.36(-2.00%) |
Jun 09, 2009 | 18.00 | 18.08 | 17.64 | 17.95 | 7,091,444 | +0.06(+0.32%) |
Jun 08, 2009 | 17.94 | 18.00 | 17.80 | 17.89 | 8,766,022 | +0.23(+1.32%) |
Jun 05, 2009 | 18.34 | 18.58 | 17.64 | 17.66 | 9,335,159 | -0.53(-2.91%) |
Jun 04, 2009 | 18.16 | 18.40 | 17.98 | 18.19 | 9,163,916 | +0.06(+0.35%) |
Jun 03, 2009 | 18.42 | 18.47 | 17.94 | 18.12 | 5,752,411 | -0.46(-2.47%) |
Jun 02, 2009 | 18.46 | 18.89 | 18.36 | 18.58 | 8,274,914 | +0.16(+0.84%) |